Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
CME Group Inc. logosu
CME
CME Group Inc.
23:00:01
246.38 $
0.0000 (%0.00)
Önceki Kapanış: 252.54
Düşük₺245.61
Yüksek₺257.93
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

CME: CME Group Inc. Arşiv

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 207,7765
KAPANIŞ 207,7962

En Düşük

DÜŞÜK 177,51

En Yüksek

YÜKSEK 232,64
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.2021183,1183,17177,69179,3
05.01.2021179,62179,75177,51179,12
06.01.2021181,61194,81181,16193,38
07.01.2021197,24199,3195,01198,81
08.01.2021196,98200,86196,98199,68
11.01.2021198,52200,33197,01198,94
12.01.2021199,29202,1198,57201,49
13.01.2021202,47205,05197,67197,95
14.01.2021198,24198,93193,73194,14
15.01.2021192,66193,68191,14191,82
19.01.2021193,22194,35191,03192,2
20.01.2021192,28192,74188,86189,83
21.01.2021189,45189,45186,07186,2
22.01.2021185,51185,95183,89184,04
25.01.2021183,69185,12182,07184,37
26.01.2021184,61185,34183,02183,75
27.01.2021182,47183,52177,73178,79
28.01.2021180,51185,25179,82182,47
29.01.2021180,77183,06177,91181,74
01.02.2021184,64188,9182,91187,44
02.02.2021189,45193,64189,22192,01
03.02.2021193,2193,38190,5191,99
04.02.2021192,94194,84192,16193,53
05.02.2021194,09194,45188,43191,39
08.02.2021192,94193,67190,24191,74
09.02.2021193195,54191,23191,97
10.02.2021191,12192,19182,66185,2
11.02.2021185,76186,29179,69182,71
12.02.2021182,86184,59182,11184,37
16.02.2021185,09189,9183189,41
17.02.2021189,42191,9187,22191,14
18.02.2021190,05194,24189,72193,99
19.02.2021194,97196,46192,89195,07
22.02.2021194,01195,88191,51195,47
23.02.2021195,47199,76194198,75
24.02.2021199,84202,91198,92200,7
25.02.2021202,87207,44202,01204,8
26.02.2021206,17206,18198,53199,7
01.03.2021202,06211,59202,05209,7
02.03.2021208,9209,42206,09206,64
03.03.2021206,38208,78205,52205,8
04.03.2021206,81208,01204207,02
05.03.2021209215,64208,19213,92
08.03.2021214,55216,75210,77214,04
09.03.2021212,4213,89209,17209,72
10.03.2021209,49210,22204,41206,64
11.03.2021205,29207,44203,11205,61
12.03.2021206,76209,71205,77209,15
15.03.2021209,08209,99205,82209,09
16.03.2021208,99209,97205,78207,12
17.03.2021209,11209,26206,15206,58
18.03.2021207,82210,3205,13205,78
19.03.2021204,69204,69200,8202,66
22.03.2021200,22202,78198,94199,35
23.03.2021199,63201,01197,39199,93
24.03.2021201,47205,85201,02204,78
25.03.2021203,78205,66201205,25
26.03.2021204,92208,77203,63208,44
29.03.2021206,85209,47205,04208,97
30.03.2021209,4209,4204,31204,94
31.03.2021203,51205,78203,25204,23
01.04.2021205,2206,28203,74206,09
05.04.2021206,99208,37206,17207,44
06.04.2021209,27209,39204,39205,09
07.04.2021204,81205,88202,98204,34
08.04.2021204,55205,25201,81202,74
09.04.2021204204,98202,53204,63
12.04.2021203,98205,33203,62204,7
13.04.2021203,23207,42202,56205,86
14.04.2021205,03207,36204,32206,77
15.04.2021206,79207,97203,28204,05
16.04.2021205,23208,54205,16207,58
19.04.2021207,15207,75204,15205,59
20.04.2021205,59206,93204,78206,12
21.04.2021206,39208,06205,7206,97
22.04.2021206,31207,31205,57206,13
23.04.2021206,24208,52205,2207,31
26.04.2021208,33208,33204,21204,69
27.04.2021204,14205,16203,59204,78
28.04.2021204,64204,64199,69201,02
29.04.2021201,04204,13200,62203,73
30.04.2021203,44204,69200,75201,99
03.05.2021202,5205,28201,41203,7
04.05.2021204,14204,45201,38204,36
05.05.2021204,54204,9202,74203,06
06.05.2021204,28205,24202,54204,35
07.05.2021203,43204,38200,1202,92
10.05.2021204,46209,81203,44208,05
11.05.2021206,29213,81206,29212,09
12.05.2021212,02217,08211,24214,07
13.05.2021214218,8212,72215,26
14.05.2021216,13218,6215,55216,99
17.05.2021217,73217,99213,05216,43
18.05.2021216,15216,77214214,23
19.05.2021211,22213,18208,85211,86
20.05.2021211,81217,15210,85216,01
21.05.2021215,02218,05214,92217,78
24.05.2021218219,72216,94217,31
25.05.2021217,42217,71214,41214,88
26.05.2021216,37217,27214,02216,13
27.05.2021216,71218,29215,82218,09
28.05.2021218,75219,33217,38218,76
01.06.2021219,5221,82212,89213,15
02.06.2021213,7216,6213,31216,31
03.06.2021216,55218,97214,53217,95
04.06.2021217,72218,73217,01218,37
07.06.2021219,33219,42217,06218,1
08.06.2021216,54217,94215,73217,64
09.06.2021215,71217,8214,77215,51
10.06.2021215,04215,62212,21212,87
11.06.2021212,91214,5212,42214,46
14.06.2021214,17216,71213,77216,7
15.06.2021217,78217,83216,12216,98
16.06.2021215,47220,27215,14218,85
17.06.2021219219,49216,49217
18.06.2021215,51216,76210,02210,71
21.06.2021213,25216,14211,3216,01
22.06.2021216,94216,94214,75215,86
23.06.2021215,98216,27214,64214,77
24.06.2021215,58217,5215,06216,98
25.06.2021217,59218,54216,29218,12
28.06.2021218,78218,8214,32215,22
29.06.2021215,42216,08213,19213,3
30.06.2021213,19213,71211,22212,68
01.07.2021213,42214,39212,29214,2
02.07.2021214,81215,56212,73213,52
06.07.2021212,44214,2207,19208,04
07.07.2021207,74209,08205,41206,95
08.07.2021205,59209,16205,16207,55
09.07.2021207,55209,74207,18209,62
12.07.2021209,27210,73208,79210,24
13.07.2021210,24211,68208,72210,43
14.07.2021210,35211,03209,57210,16
15.07.2021209,63211,5209,45210,42
16.07.2021211,09212,07208,52209,33
19.07.2021204,64207,96204,64206,22
20.07.2021205,77209,85205,77208,58
21.07.2021209,45213,33209,05212
22.07.2021211,48212,47208,53209,36
23.07.2021211212,75210,47211,9
26.07.2021211,41212,05209,59210,43
27.07.2021210,37214,67209,04211,92
28.07.2021209,78215,68209,04213,43
29.07.2021215,89215,95211,74214,7
30.07.2021214,77215,5211,74212,13
02.08.2021212,14213,84211,08211,5
03.08.2021211,5211,85206,67208,77
04.08.2021207,53209,57206,95208,5
05.08.2021209,25210,06207,05208,25
06.08.2021209,63210,83208,68209,84
09.08.2021210,36210,4208,35209,11
10.08.2021209209,64207,64208,93
11.08.2021210,65210,86208,81209,07
12.08.2021209,35209,35205,69208,38
13.08.2021208,08208,22206,47207,03
16.08.2021206,19207,36204,19207,19
17.08.2021206,84207,49204,11205,39
18.08.2021204,78205,14196,12197,58
19.08.2021196,2199195,9198,08
20.08.2021198,95200,9197,8198,36
23.08.2021198,31202,08198,01201,84
24.08.2021202,05202,64199,71200,57
25.08.2021200,27201,44199,51200,29
26.08.2021199,98201,02199,3199,34
27.08.2021198,72200,39198,17199,86
30.08.2021199,51201,6198,72199,29
31.08.2021199,7201,94199,05201,72
01.09.2021200,9201,7198,95199,21
02.09.2021199,32199,9195,85197,62
03.09.2021197,24197,43195,13195,3
07.09.2021194,79195,23192,6193,76
08.09.2021193,77194,41192,17193,75
09.09.2021192,32193,31191,71192,46
10.09.2021191,84193,21189,1189,21
13.09.2021191,01191,66187,96189,23
14.09.2021190,8191,57187,91188,85
15.09.2021187,95189,27187188,96
16.09.2021189,51191,34188,64188,69
17.09.2021188,11189,68187,62188,65
20.09.2021187,69189,18185,93188,01
21.09.2021188,64189,32185,79185,84
22.09.2021187,69189,99186,1189,33
23.09.2021190,25194,11190,16193,48
24.09.2021193,53198,54192,83198,01
27.09.2021198,45201,76197,51198,43
28.09.2021200,22200,99195,57197,89
29.09.2021197,46198,03195,95196,16
30.09.2021197,11197,5193,06193,38
01.10.2021194,27197,24191,61196,59
04.10.2021196,07198,01192,37194,71
05.10.2021193,56199,49193,4198,32
06.10.2021197,25198,84196,52198,72
07.10.2021200,73202,26199,74202,11
08.10.2021201,19202,34198,37201,53
11.10.2021202,67204,37200,94201,32
12.10.2021201,32203,8200,92202,81
13.10.2021201,79204,71199,5204,26
14.10.2021204,42207,23203,21207,05
15.10.2021208212,61207,52211,9
18.10.2021211,05214,36210,68213,93
19.10.2021214,77217,64213,91217,56
20.10.2021217,79217,79213,06214,17
21.10.2021215,12216213,71214,79
22.10.2021215218,67214,37217,95
25.10.2021218218,62216,65217,69
26.10.2021217,76220,43216,65219,27
27.10.2021219,5219,54216,24217,06
28.10.2021216,37219215,53218,34
29.10.2021217,84221,43217,27220,55
01.11.2021221,65221,65216,5218,33
02.11.2021218,5221,37217,8220,6
03.11.2021221,18222,46218,67220,44
04.11.2021230,14230,89219,19220,57
05.11.2021224,1224,56220,68221,71
08.11.2021222,85223,27219,5220,67
09.11.2021220,34221,96219,08221,73
10.11.2021221,75223,85220,13221,08
11.11.2021221,53222,85220,38222,51
12.11.2021222,45225,15221,68224,85
15.11.2021224,43226,8223,99226,68
16.11.2021227,27228,02225,36225,66
17.11.2021225,54227,06223,17226,42
18.11.2021225,98226,67224,34226,2
19.11.2021226,2226,34221,99223,31
22.11.2021223,4225,71222,78224,33
23.11.2021222,93228,08222,22227,94
24.11.2021228,85230,9227,8228,94
26.11.2021225225,93221,11222,16
29.11.2021223,46225,99222,31225,33
30.11.2021223,9224,76218,89220,52
01.12.2021223,21225219,59220,01
02.12.2021220,46228,29220,46226,55
03.12.2021228,01228,01221,93225,26
06.12.2021226,85227,11223,86224,45
07.12.2021226,59231,54226,07231,25
08.12.2021231,13232,64230,23231,97
09.12.2021230,21230,76227,18227,64
10.12.2021228,6228,97226,21228,4
13.12.2021228,16228,92226,25227,9
14.12.2021227,54229,17225,66227,55
15.12.2021228,75228,83226,29227,65
16.12.2021228,6230227,17229,09
17.12.2021228,77229,37223,45224,78
20.12.2021222,23222,63218,64221,91
21.12.2021223,95226,09222,85225,2
22.12.2021225,09227,28224,44227,2
23.12.2021228,36230,38228,21228,96
27.12.2021226229,58225,58229,43
28.12.2021229,43230,95229,43230,12
29.12.2021230,34230,86228,01229,11
30.12.2021229,21231,33228,29228,66
31.12.2021227,76229,5227,76228,46